SpartanNash Co

SPTN
🏛️ usa →
26.90
Last Update: 2025-09-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.45 26.45 26.44 26.44 4.5K
09:35 26.47 26.47 26.47 26.47 0.6K
09:37 26.46 26.47 26.46 26.47 1.3K
09:38 26.48 26.48 26.48 26.48 0.7K
09:41 26.47 26.49 26.47 26.49 17.3K
09:42 26.48 26.48 26.48 26.48 1.1K
09:43 26.47 26.47 26.47 26.47 2.0K
09:45 26.49 26.49 26.49 26.49 3.2K
09:46 26.48 26.48 26.48 26.48 2.0K
09:47 26.48 26.48 26.48 26.48 0.4K
09:49 26.47 26.47 26.47 26.47 0.7K
09:50 26.48 26.49 26.48 26.49 1.1K
09:52 26.49 26.49 26.49 26.49 4.8K
09:53 26.49 26.49 26.49 26.49 3.1K
09:54 26.49 26.49 26.49 26.49 0.3K
09:56 26.49 26.49 26.48 26.48 1.1K
09:58 26.49 26.49 26.49 26.49 1.6K
10:00 26.48 26.48 26.48 26.48 0.3K
10:03 26.48 26.48 26.48 26.48 3.5K
10:05 26.47 26.47 26.47 26.47 0.4K
10:06 26.48 26.48 26.48 26.48 0.5K
10:07 26.48 26.49 26.48 26.49 2.7K
10:12 26.49 26.49 26.49 26.49 1.6K
10:15 26.48 26.48 26.48 26.48 0.2K
10:16 26.49 26.49 26.49 26.49 0.5K
10:17 26.49 26.49 26.49 26.49 0.6K
10:18 26.49 26.49 26.49 26.49 8.4K
10:19 26.50 26.50 26.50 26.50 2.8K
10:22 26.51 26.51 26.51 26.51 0.6K
10:23 26.51 26.51 26.51 26.51 1.0K
10:24 26.51 26.51 26.51 26.51 1.3K
10:26 26.51 26.51 26.51 26.51 0.7K
10:29 26.51 26.51 26.51 26.51 0.1K
10:31 26.51 26.51 26.51 26.51 0.3K
10:35 26.52 26.52 26.52 26.52 2.1K
10:36 26.53 26.53 26.53 26.53 7.1K
10:37 26.51 26.51 26.51 26.51 0.2K
10:39 26.51 26.51 26.51 26.51 0.3K
10:42 26.51 26.52 26.51 26.52 1.1K
10:45 26.51 26.51 26.51 26.51 1.0K
10:50 26.50 26.50 26.50 26.50 0.3K
10:51 26.50 26.50 26.50 26.50 3.5K
10:55 26.49 26.49 26.49 26.49 0.4K
10:57 26.49 26.49 26.49 26.49 0.3K
10:58 26.49 26.49 26.49 26.49 0.8K
11:01 26.48 26.48 26.48 26.48 0.2K
11:04 26.48 26.48 26.48 26.48 0.3K
11:07 26.48 26.50 26.48 26.50 6.2K
11:08 26.49 26.49 26.49 26.49 0.9K
11:10 26.49 26.49 26.49 26.49 1.3K
11:13 26.49 26.49 26.49 26.49 0.2K
11:24 26.48 26.48 26.48 26.48 0.2K
11:25 26.49 26.49 26.49 26.49 0.6K
11:27 26.48 26.48 26.48 26.48 1.4K
11:31 26.48 26.48 26.48 26.48 0.1K
11:34 26.48 26.48 26.48 26.48 0.5K
11:38 26.48 26.48 26.48 26.48 0.2K
11:41 26.49 26.49 26.48 26.48 0.6K
11:43 26.49 26.50 26.49 26.50 7.1K
11:46 26.49 26.49 26.49 26.49 0.6K
11:48 26.49 26.49 26.49 26.49 0.3K
11:50 26.50 26.50 26.50 26.50 0.8K
11:54 26.50 26.50 26.50 26.50 0.8K
11:56 26.49 26.49 26.49 26.49 2.1K
11:57 26.49 26.49 26.49 26.49 0.3K
11:59 26.50 26.50 26.50 26.50 0.6K
12:07 26.50 26.50 26.50 26.50 8.7K
12:09 26.51 26.51 26.51 26.51 0.3K
12:10 26.50 26.50 26.50 26.50 0.9K
12:11 26.50 26.50 26.50 26.50 2.5K
12:19 26.49 26.49 26.49 26.49 2.2K
12:20 26.48 26.49 26.48 26.49 0.7K
12:21 26.49 26.49 26.49 26.49 0.7K
12:24 26.48 26.49 26.48 26.49 3.6K
12:25 26.49 26.49 26.49 26.49 0.3K
12:26 26.49 26.49 26.49 26.49 1.3K
12:27 26.49 26.49 26.48 26.48 8.5K
12:28 26.47 26.47 26.47 26.47 0.2K
12:31 26.47 26.47 26.47 26.47 3.9K
12:39 26.45 26.45 26.45 26.45 0.9K
12:42 26.44 26.44 26.44 26.44 0.3K
12:43 26.44 26.44 26.44 26.44 1.3K
12:45 26.43 26.43 26.43 26.43 0.3K
12:46 26.43 26.43 26.42 26.43 53.8K
12:57 26.42 26.42 26.42 26.42 1.1K
12:59 26.42 26.42 26.42 26.42 0.1K
13:00 26.42 26.42 26.42 26.42 0.3K
13:01 26.42 26.42 26.42 26.42 0.3K
13:03 26.42 26.42 26.42 26.42 0.5K
13:04 26.42 26.42 26.42 26.42 2.0K
13:06 26.36 26.36 26.35 26.35 15.8K
13:07 26.36 26.36 26.36 26.36 22.2K
13:09 26.37 26.37 26.37 26.37 0.2K
13:10 26.36 26.36 26.35 26.36 2.3K
13:17 26.36 26.36 26.36 26.36 3.2K
13:21 26.35 26.35 26.35 26.35 0.5K
13:22 26.35 26.35 26.35 26.35 0.6K
13:24 26.34 26.34 26.34 26.34 0.5K
13:25 26.33 26.33 26.33 26.33 1.1K
13:26 26.32 26.32 26.32 26.32 0.2K
13:27 26.32 26.32 26.32 26.32 0.4K
13:29 26.32 26.32 26.31 26.31 1.8K
13:30 26.30 26.30 26.30 26.30 0.2K
13:33 26.30 26.30 26.30 26.30 0.4K
13:35 26.30 26.34 26.30 26.34 13.5K
13:36 26.32 26.32 26.32 26.32 4.5K
13:40 26.33 26.33 26.33 26.33 0.4K
13:44 26.33 26.35 26.33 26.35 3.1K
13:48 26.34 26.34 26.34 26.34 1.9K
13:49 26.34 26.34 26.34 26.34 0.4K
13:50 26.33 26.33 26.33 26.33 0.2K
13:52 26.34 26.34 26.34 26.34 0.5K
13:54 26.33 26.33 26.33 26.33 0.6K
13:59 26.34 26.34 26.34 26.34 3.1K
14:00 26.36 26.37 26.36 26.37 3.3K
14:01 26.37 26.37 26.37 26.37 0.9K
14:03 26.37 26.37 26.37 26.37 1.1K
14:05 26.37 26.37 26.37 26.37 1.1K
14:07 26.38 26.38 26.38 26.38 0.5K
14:09 26.38 26.38 26.38 26.38 0.2K
14:13 26.38 26.39 26.38 26.39 1.4K
14:14 26.38 26.38 26.38 26.38 3.5K
14:15 26.38 26.38 26.38 26.38 1.0K
14:17 26.37 26.37 26.37 26.37 0.9K
14:19 26.37 26.37 26.37 26.37 2.2K
14:23 26.36 26.36 26.36 26.36 0.4K
14:24 26.36 26.36 26.36 26.36 0.1K
14:25 26.37 26.37 26.36 26.36 0.8K
14:27 26.37 26.37 26.37 26.37 0.7K
14:28 26.36 26.36 26.36 26.36 0.3K
14:29 26.36 26.36 26.36 26.36 2.3K
14:30 26.37 26.37 26.37 26.37 0.3K
14:31 26.37 26.37 26.37 26.37 2.3K
14:34 26.33 26.33 26.33 26.33 0.7K
14:36 26.32 26.32 26.32 26.32 1.2K
14:39 26.30 26.30 26.30 26.30 5.3K
14:40 26.31 26.31 26.31 26.31 2.8K
14:41 26.31 26.31 26.31 26.31 0.6K
14:43 26.31 26.31 26.31 26.31 0.5K
14:45 26.30 26.30 26.30 26.30 1.9K
14:47 26.30 26.30 26.30 26.30 0.4K
14:48 26.30 26.31 26.30 26.30 3.3K
14:49 26.32 26.32 26.32 26.32 2.4K
14:50 26.34 26.40 26.34 26.40 15.0K
14:51 26.39 26.39 26.39 26.39 2.5K
14:52 26.37 26.37 26.37 26.37 2.6K
14:53 26.35 26.35 26.34 26.35 5.7K
14:54 26.35 26.35 26.35 26.35 2.9K
14:55 26.35 26.37 26.35 26.37 3.5K
14:56 26.36 26.36 26.36 26.36 2.0K
14:57 26.35 26.35 26.35 26.35 3.8K
14:59 26.36 26.36 26.36 26.36 3.3K
15:00 26.36 26.36 26.35 26.35 2.3K
15:01 26.36 26.36 26.36 26.36 1.4K
15:03 26.36 26.36 26.36 26.36 0.7K
15:06 26.36 26.36 26.36 26.36 0.9K
15:07 26.38 26.38 26.38 26.38 1.8K
15:08 26.38 26.38 26.38 26.38 0.7K
15:09 26.37 26.37 26.35 26.35 4.4K
15:10 26.36 26.37 26.36 26.37 2.6K
15:12 26.37 26.37 26.37 26.37 0.7K
15:15 26.37 26.37 26.37 26.37 0.3K
15:16 26.36 26.36 26.36 26.36 0.8K
15:17 26.37 26.37 26.37 26.37 2.0K
15:18 26.37 26.37 26.36 26.37 3.8K
15:20 26.37 26.37 26.37 26.37 1.2K
15:23 26.37 26.37 26.37 26.37 0.2K
15:25 26.36 26.37 26.36 26.37 0.9K
15:27 26.37 26.37 26.36 26.36 0.9K
15:29 26.37 26.37 26.37 26.37 0.8K
15:30 26.37 26.37 26.36 26.36 0.8K
15:31 26.36 26.37 26.36 26.37 1.3K
15:32 26.36 26.36 26.36 26.36 0.3K
15:33 26.37 26.37 26.36 26.36 1.1K
15:34 26.36 26.37 26.36 26.36 0.8K
15:35 26.37 26.37 26.36 26.37 1.1K
15:36 26.37 26.37 26.37 26.37 5.6K
15:38 26.38 26.38 26.38 26.38 0.7K
15:40 26.38 26.38 26.38 26.38 1.2K
15:41 26.38 26.38 26.38 26.38 1.1K
15:43 26.38 26.38 26.38 26.38 1.3K
15:45 26.38 26.38 26.38 26.38 0.6K
15:46 26.38 26.38 26.38 26.38 1.7K
15:47 26.38 26.38 26.37 26.38 0.7K
15:48 26.37 26.38 26.37 26.38 3.2K
15:49 26.37 26.38 26.37 26.38 1.0K
15:50 26.37 26.37 26.35 26.35 4.2K
15:51 26.36 26.36 26.35 26.35 1.8K
15:52 26.35 26.35 26.35 26.35 1.2K
15:53 26.35 26.35 26.35 26.35 0.8K
15:54 26.35 26.36 26.35 26.35 11.3K
15:55 26.35 26.35 26.35 26.35 7.7K
15:56 26.35 26.36 26.35 26.35 12.5K
15:57 26.34 26.35 26.34 26.35 4.0K
15:58 26.34 26.35 26.34 26.35 7.9K
15:59 26.35 26.39 26.34 26.38 67.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-19 26.90 27.07 26.83 26.90 0.0M
2025-09-18 26.30 26.48 26.27 26.46 1.4M
2025-09-17 26.45 26.53 26.30 26.38 0.5M
2025-09-16 26.25 26.58 26.24 26.48 1.2M
2025-09-15 26.40 26.40 26.14 26.29 0.7M
2025-09-12 26.45 26.50 26.45 26.48 0.5M
2025-09-11 26.54 26.59 26.47 26.51 0.8M
2025-09-10 26.69 26.69 26.55 26.58 0.8M
2025-09-09 26.80 26.83 26.69 26.70 1.2M
2025-09-08 26.82 26.84 26.78 26.80 0.6M
2025-09-05 26.81 26.86 26.78 26.82 0.6M
2025-09-04 26.87 26.89 26.80 26.81 0.5M
2025-09-03 26.83 26.87 26.82 26.86 0.4M
2025-09-02 26.80 26.87 26.80 26.83 0.4M
2025-08-29 26.82 26.86 26.79 26.80 0.5M
2025-08-28 26.77 26.83 26.77 26.81 0.5M
2025-08-27 26.72 26.83 26.72 26.80 0.6M
2025-08-26 26.64 26.80 26.64 26.78 0.8M
2025-08-25 26.68 26.68 26.62 26.67 0.6M
2025-08-22 26.60 26.70 26.60 26.67 0.8M
2025-08-21 26.57 26.65 26.54 26.62 1.1M
2025-08-20 26.59 26.65 26.57 26.57 0.8M
2025-08-19 26.70 26.71 26.55 26.60 1.1M
2025-08-18 26.54 26.70 26.52 26.60 1.4M
2025-08-15 26.53 26.57 26.52 26.52 1.2M
2025-08-14 26.58 26.58 26.51 26.53 0.6M
2025-08-13 26.57 26.57 26.54 26.56 0.8M
2025-08-12 26.52 26.59 26.52 26.56 1.0M
2025-08-11 26.54 26.61 26.53 26.58 0.5M
2025-08-08 26.60 26.63 26.54 26.55 0.4M
2025-08-07 26.55 26.63 26.54 26.56 0.6M
2025-08-06 26.56 26.62 26.54 26.55 0.5M
2025-08-05 26.57 26.57 26.49 26.51 0.5M
2025-08-04 26.57 26.58 26.49 26.53 0.6M
2025-08-01 26.52 26.59 26.49 26.53 0.7M
2025-07-31 26.52 26.58 26.50 26.54 0.8M
2025-07-30 26.58 26.63 26.50 26.51 0.7M
2025-07-29 26.59 26.59 26.55 26.58 0.6M
2025-07-28 26.54 26.60 26.54 26.55 0.7M
2025-07-25 26.58 26.63 26.53 26.54 0.9M
2025-07-24 26.59 26.63 26.53 26.58 1.3M
2025-07-23 26.60 26.65 26.56 26.59 1.3M
2025-07-22 26.58 26.63 26.56 26.58 0.4M
2025-07-21 26.62 26.63 26.56 26.57 0.6M
2025-07-18 26.61 26.65 26.56 26.57 0.5M
2025-07-17 26.55 26.64 26.53 26.56 0.5M
2025-07-16 26.52 26.57 26.50 26.57 0.6M
2025-07-15 26.60 26.61 26.50 26.51 0.7M
2025-07-14 26.56 26.62 26.55 26.56 0.5M
2025-07-11 26.54 26.69 26.54 26.57 0.5M
2025-07-10 26.53 26.57 26.52 26.55 0.7M
2025-07-09 26.54 26.58 26.51 26.55 0.7M
2025-07-08 26.57 26.57 26.50 26.54 0.8M
2025-07-07 26.57 26.58 26.50 26.52 0.7M
2025-07-03 26.54 26.60 26.49 26.60 1.0M
2025-07-02 26.50 26.59 26.48 26.54 0.8M
2025-07-01 26.47 26.57 26.43 26.50 1.2M
2025-06-30 26.51 26.51 26.43 26.49 1.2M
2025-06-27 26.42 26.56 26.37 26.51 1.6M
2025-06-26 26.45 26.51 26.40 26.40 1.7M
2025-06-25 26.46 26.53 26.40 26.44 1.2M
2025-06-24 26.50 26.51 26.40 26.45 4.5M
2025-06-23 26.32 26.65 26.26 26.57 9.1M
2025-06-20 18.05 18.17 17.55 17.64 1.3M
2025-06-18 17.75 18.27 17.70 17.96 0.4M
2025-06-17 17.83 18.13 17.66 17.78 0.4M
2025-06-16 17.73 18.17 17.62 17.99 0.3M
2025-06-13 17.90 18.02 17.59 17.62 0.3M
2025-06-12 18.09 18.28 17.78 18.21 0.3M
2025-06-11 18.78 18.83 18.05 18.09 0.3M
2025-06-10 18.82 19.28 18.68 18.72 0.4M
2025-06-09 18.51 18.78 18.42 18.72 0.3M
2025-06-06 18.51 18.61 18.24 18.44 0.4M
2025-06-05 18.41 18.65 18.22 18.41 0.3M
2025-06-04 18.78 18.81 18.24 18.40 0.3M
2025-06-03 19.10 19.10 18.40 18.81 0.4M
2025-06-02 19.34 19.51 18.82 19.06 0.5M
2025-05-30 21.32 21.43 19.46 19.46 0.7M
2025-05-29 18.65 21.62 18.65 21.44 1.0M
2025-05-28 19.45 19.69 19.42 19.48 0.3M
2025-05-27 18.95 19.59 18.93 19.54 0.3M
2025-05-23 18.92 19.06 18.80 18.81 0.2M
2025-05-22 19.37 19.51 18.93 18.96 0.3M
2025-05-21 19.76 19.76 19.27 19.44 0.3M
2025-05-20 19.70 20.02 19.69 20.00 0.3M
2025-05-19 19.75 19.95 19.61 19.74 0.2M
2025-05-16 19.39 19.97 19.39 19.84 0.4M
2025-05-15 18.90 19.44 18.80 19.44 0.4M
2025-05-14 18.90 19.05 18.51 18.74 0.4M
2025-05-13 19.13 19.31 19.00 19.02 0.2M
2025-05-12 19.27 19.32 18.86 19.10 0.2M
2025-05-09 19.07 19.39 18.87 19.10 0.2M
2025-05-08 19.18 19.18 18.65 19.11 0.3M
2025-05-07 19.18 19.23 18.59 18.71 0.3M
2025-05-06 19.29 19.30 19.01 19.10 0.2M
2025-05-05 19.42 19.57 19.23 19.33 0.2M
2025-05-02 19.74 19.82 19.48 19.51 0.2M
2025-05-01 20.08 20.08 19.44 19.73 0.3M
2025-04-30 19.98 20.23 19.79 19.84 0.4M
2025-04-29 19.68 20.05 19.68 19.99 0.3M
2025-04-28 19.95 20.04 19.70 19.79 0.2M
2025-04-25 20.36 20.36 19.70 19.96 0.2M
2025-04-24 20.40 20.50 20.16 20.44 0.2M
2025-04-23 20.85 20.85 20.33 20.52 0.3M
2025-04-22 20.30 20.84 20.30 20.74 0.3M
2025-04-21 19.78 20.17 19.70 20.11 0.2M
2025-04-17 19.46 19.84 19.46 19.79 0.3M
2025-04-16 19.45 19.67 19.33 19.52 0.3M
2025-04-15 19.69 19.69 19.28 19.34 0.2M
2025-04-14 19.55 20.01 19.55 19.76 0.2M
2025-04-11 19.17 19.53 18.90 19.46 0.3M
2025-04-10 19.18 19.56 18.83 19.09 0.3M
2025-04-09 18.58 19.76 18.58 19.20 0.3M
2025-04-08 19.55 19.97 18.78 18.89 0.3M
2025-04-07 19.57 20.09 19.22 19.47 0.3M
2025-04-04 20.19 20.63 19.87 20.18 0.3M
2025-04-03 20.52 20.86 20.20 20.57 0.3M
2025-04-02 20.59 20.73 20.32 20.58 0.2M
2025-04-01 20.25 20.76 20.12 20.70 0.2M
2025-03-31 20.03 20.34 19.97 20.26 0.2M
2025-03-28 20.12 20.21 19.75 20.03 0.1M
2025-03-27 20.01 20.21 19.92 20.05 0.3M
2025-03-26 19.59 19.95 19.46 19.91 0.2M
2025-03-25 19.54 19.67 19.36 19.36 0.3M
2025-03-24 19.65 19.78 19.33 19.55 0.2M
2025-03-21 19.91 20.00 19.51 19.62 0.9M
2025-03-20 19.86 20.12 19.75 20.11 0.3M
2025-03-19 20.35 20.44 19.86 20.10 0.3M
2025-03-18 20.29 20.44 20.20 20.37 0.3M
2025-03-17 19.96 20.27 19.96 20.23 0.2M
2025-03-14 19.87 20.11 19.75 20.07 0.2M
2025-03-13 19.89 20.04 19.70 19.94 0.2M
2025-03-12 19.98 19.98 19.64 19.89 0.2M
2025-03-11 20.39 20.41 19.77 19.81 0.2M
2025-03-10 20.28 20.66 20.13 20.39 0.4M
2025-03-07 19.84 20.43 19.69 20.26 0.2M
2025-03-06 19.42 19.88 19.35 19.87 0.3M
2025-03-05 19.88 20.02 19.29 19.53 0.2M
2025-03-04 20.28 20.53 19.88 19.92 0.3M
2025-03-03 20.10 20.36 20.07 20.34 0.3M
2025-02-28 20.00 20.22 19.86 20.19 0.3M
2025-02-27 19.79 19.97 19.66 19.91 0.2M
2025-02-26 20.03 20.06 19.79 19.94 0.2M
2025-02-25 19.81 20.24 19.77 20.22 0.3M
2025-02-24 19.75 20.04 19.60 19.70 0.3M
2025-02-21 19.53 19.68 19.34 19.67 0.4M
2025-02-20 19.20 19.55 19.14 19.47 0.3M
2025-02-19 18.86 19.61 18.78 19.27 0.4M
2025-02-18 20.26 20.29 19.72 19.76 0.3M
2025-02-14 20.80 20.97 20.27 20.33 0.4M
2025-02-13 21.00 21.23 20.37 20.80 0.5M
2025-02-12 19.23 21.22 19.07 20.97 0.6M
2025-02-11 18.39 18.93 18.35 18.83 0.3M
2025-02-10 18.46 18.58 18.27 18.51 0.2M
2025-02-07 18.77 18.82 18.32 18.36 0.2M
2025-02-06 18.86 18.94 18.71 18.83 0.2M
2025-02-05 18.67 18.77 18.43 18.77 0.2M
2025-02-04 18.12 18.73 17.92 18.69 0.3M
2025-02-03 17.90 18.27 17.77 18.22 0.2M
2025-01-31 18.34 18.45 18.12 18.23 0.2M
2025-01-30 18.50 18.66 18.32 18.45 0.2M
2025-01-29 18.25 18.47 18.15 18.46 0.2M
2025-01-28 18.21 18.49 18.15 18.18 0.2M
2025-01-27 18.06 18.58 18.06 18.30 0.2M
2025-01-24 17.74 18.06 17.73 17.92 0.2M
2025-01-23 17.73 17.96 17.68 17.84 0.2M
2025-01-22 18.08 18.13 17.70 17.77 0.2M
2025-01-21 18.03 18.38 18.03 18.25 0.2M
2025-01-17 18.28 18.28 17.99 18.01 0.2M
2025-01-16 18.09 18.31 17.96 18.21 0.2M
2025-01-15 18.04 18.28 17.82 18.15 0.2M
2025-01-14 17.57 17.87 17.54 17.84 0.2M
2025-01-13 17.50 17.59 17.30 17.49 0.2M
2025-01-10 18.00 18.12 17.43 17.43 0.3M
2025-01-08 17.97 18.18 17.71 18.05 0.4M
2025-01-07 18.00 18.18 17.80 18.02 0.5M
2025-01-06 18.17 18.20 17.93 18.01 0.3M
2025-01-03 18.18 18.37 17.95 18.18 0.2M
2025-01-02 18.45 18.65 18.11 18.21 0.2M